AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117C000450002023-05-26 3:37PM EDT45.0078.2078.0581.00+2.70+3.58%218,93370.57%
AMZN250117C000500002023-05-26 11:06AM EDT50.0075.0073.7576.65+3.96+5.57%19,54367.19%
AMZN250117C000550002023-05-26 11:13AM EDT55.0073.3569.5072.40+6.45+9.64%185564.19%
AMZN250117C000600002023-05-26 3:07PM EDT60.0067.8465.3567.85+5.24+8.37%461,38060.84%
AMZN250117C000650002023-05-26 12:12PM EDT65.0063.6061.1563.90+5.50+9.47%159858.50%
AMZN250117C000700002023-05-26 9:50AM EDT70.0057.6757.5559.40+2.82+5.14%683,34656.15%
AMZN250117C000750002023-05-26 1:39PM EDT75.0055.7554.1056.05+6.20+12.51%1359055.51%
AMZN250117C000800002023-05-26 2:01PM EDT80.0051.4550.2551.50+4.90+10.53%462,81752.52%
AMZN250117C000850002023-05-26 3:46PM EDT85.0047.1546.8547.60+4.95+11.73%104,57350.85%
AMZN250117C000900002023-05-26 3:57PM EDT90.0043.6443.5043.95+4.39+11.18%1875,01849.85%
AMZN250117C000950002023-05-26 3:57PM EDT95.0040.2039.8040.55+4.30+11.98%352,72748.36%
AMZN250117C001000002023-05-26 3:55PM EDT100.0037.1536.5037.30+4.40+13.44%39212,95547.00%
AMZN250117C001050002023-05-26 3:28PM EDT105.0034.1233.6534.15+4.57+15.47%251,99145.64%
AMZN250117C001100002023-05-26 2:41PM EDT110.0031.4530.4531.20+4.33+15.97%915,25144.46%
AMZN250117C001150002023-05-26 2:59PM EDT115.0028.6527.7028.35+4.05+16.46%584,06143.27%
AMZN250117C001200002023-05-26 3:51PM EDT120.0025.0525.1525.65+2.85+12.84%4334,52142.14%
AMZN250117C001250002023-05-26 3:29PM EDT125.0023.2022.6023.25+3.40+17.17%957,53541.31%
AMZN250117C001300002023-05-26 3:54PM EDT130.0020.3020.4020.90+2.63+14.88%26819,45340.35%
AMZN250117C001350002023-05-26 1:23PM EDT135.0018.9018.3018.80+3.19+20.31%643,59739.59%
AMZN250117C001400002023-05-26 3:57PM EDT140.0016.8516.2516.80+2.72+19.25%4656,04938.79%
AMZN250117C001450002023-05-26 2:14PM EDT145.0015.2014.6515.00+3.02+24.79%1213,53138.11%
AMZN250117C001500002023-05-26 3:35PM EDT150.0013.2513.1013.35+2.15+19.37%1,37016,12637.48%
AMZN250117C001550002023-05-26 9:34AM EDT155.0012.0511.5511.85+2.55+26.84%44,00336.89%
AMZN250117C001600002023-05-26 3:30PM EDT160.0010.4510.2510.50+2.02+23.96%1523,56136.36%
AMZN250117C001650002023-05-26 3:14PM EDT165.009.399.009.30+2.04+27.76%322,10935.90%
AMZN250117C001700002023-05-26 3:56PM EDT170.008.007.958.20+1.35+20.30%233,01935.44%
AMZN250117C001750002023-05-26 3:03PM EDT175.007.397.007.25+1.59+27.41%203,60235.08%
AMZN250117C001800002023-05-26 3:48PM EDT180.006.256.206.40+1.15+22.55%85012,05634.74%
AMZN250117C001850002023-05-26 3:43PM EDT185.005.435.405.60+1.23+29.29%214,95834.34%
AMZN250117C001900002023-05-26 2:22PM EDT190.004.954.754.95+0.90+22.22%1096634.11%
AMZN250117C001950002023-05-26 3:09PM EDT195.004.334.154.35+0.98+29.25%341,40233.83%
AMZN250117C002000002023-05-26 3:59PM EDT200.003.743.653.80+0.74+24.67%2,15116,26233.53%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN250117P000450002023-05-26 3:53PM EDT45.000.770.750.80-0.15-16.30%820,85045.56%
AMZN250117P000500002023-05-26 12:56PM EDT50.001.051.011.12-0.21-16.67%310,71344.14%
AMZN250117P000550002023-05-26 11:19AM EDT55.001.451.381.49-0.22-13.17%146,09042.62%
AMZN250117P000600002023-05-26 3:39PM EDT60.001.861.811.91-0.32-14.68%823,84141.03%
AMZN250117P000650002023-05-26 3:53PM EDT65.002.432.342.43-0.36-12.90%603,67239.64%
AMZN250117P000700002023-05-26 3:53PM EDT70.003.052.893.15-0.45-12.86%643,79738.75%
AMZN250117P000750002023-05-26 2:29PM EDT75.003.693.653.85-0.61-14.19%1544,45737.37%
AMZN250117P000800002023-05-26 3:14PM EDT80.004.554.454.70-0.74-13.99%42512,86036.18%
AMZN250117P000850002023-05-26 2:11PM EDT85.005.505.405.70-0.50-8.33%613,12635.10%
AMZN250117P000900002023-05-26 1:52PM EDT90.006.606.506.80-1.00-13.16%32720,01833.95%
AMZN250117P000950002023-05-26 3:26PM EDT95.007.907.758.10-0.59-6.95%619,29432.97%
AMZN250117P001000002023-05-26 3:57PM EDT100.009.299.209.45-1.41-13.18%17620,83831.77%
AMZN250117P001050002023-05-26 2:50PM EDT105.0010.7610.6011.05-1.69-13.57%2689,24230.77%
AMZN250117P001100002023-05-26 2:50PM EDT110.0012.4012.4012.85-1.97-13.71%17317,14829.83%
AMZN250117P001150002023-05-26 3:27PM EDT115.0014.6814.3014.80-1.52-9.38%1547,26528.82%
AMZN250117P001200002023-05-26 2:46PM EDT120.0017.0216.5017.35-1.66-8.89%1406,80028.49%
AMZN250117P001250002023-05-26 2:00PM EDT125.0019.0018.7519.55-2.48-11.55%2418,86427.25%
AMZN250117P001300002023-05-26 3:27PM EDT130.0021.6821.5522.05-2.67-10.97%28012,47326.15%
AMZN250117P001350002023-05-26 3:05PM EDT135.0024.3523.9524.75-2.95-10.81%73,10925.02%
AMZN250117P001400002023-05-26 3:13PM EDT140.0027.4026.9527.80-2.45-8.21%2504,89724.08%
AMZN250117P001450002023-05-25 11:47AM EDT145.0034.2030.2031.700.00-155424.26%
AMZN250117P001500002023-05-26 3:59PM EDT150.0033.5533.7035.35-2.67-7.37%2735523.66%
AMZN250117P001550002023-05-26 12:16PM EDT155.0037.4537.8539.25-2.95-7.30%2723.19%
AMZN250117P001600002023-05-11 11:12AM EDT160.0048.7541.4543.150.00-12122.33%
AMZN250117P001650002023-05-22 1:26PM EDT165.0050.2045.8547.150.00-2621.20%
AMZN250117P001700002023-02-13 2:08PM EDT170.0071.1070.8576.850.00-1062.21%
AMZN250117P001750002023-05-11 11:43AM EDT175.0062.2554.3056.300.00-10021.01%
AMZN250117P001800002023-05-24 2:45PM EDT180.0063.4059.2060.950.00-2320.74%
AMZN250117P001850002023-01-23 3:52PM EDT185.0088.1087.4091.000.00-2067.39%
AMZN250117P001900002023-05-15 1:53PM EDT190.0079.2568.9070.850.00-2022.30%
AMZN250117P001950002023-05-25 10:41AM EDT195.0074.0573.6075.85-5.60-7.03%6023.24%
AMZN250117P002000002023-05-23 3:54PM EDT200.0084.7678.3581.050.00-1125.09%